Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.65 | 14.86 | 14.60 | 14.68 | 13,879,425 | +0.06(+0.43%) |
Jan 30, 2020 | 14.60 | 14.78 | 14.47 | 14.62 | 17,456,214 | +0.06(+0.38%) |
Jan 29, 2020 | 14.34 | 14.59 | 14.21 | 14.56 | 10,696,809 | +0.29(+2.06%) |
Jan 28, 2020 | 14.59 | 14.67 | 14.15 | 14.27 | 20,338,642 | -0.49(-3.33%) |
Jan 27, 2020 | 15.06 | 15.20 | 14.63 | 14.76 | 26,856,126 | -0.07(-0.48%) |
Jan 24, 2020 | 14.63 | 14.86 | 14.55 | 14.83 | 18,607,998 | +0.22(+1.52%) |
Jan 23, 2020 | 14.44 | 14.81 | 14.41 | 14.61 | 16,628,326 | +0.11(+0.77%) |
Jan 22, 2020 | 14.54 | 14.59 | 14.40 | 14.50 | 13,325,384 | -0.05(-0.33%) |
Jan 21, 2020 | 14.24 | 14.55 | 14.21 | 14.55 | 18,435,464 | +0.32(+2.23%) |
Jan 17, 2020 | 14.37 | 14.44 | 14.08 | 14.23 | 12,348,985 | -0.11(-0.77%) |
Jan 16, 2020 | 14.27 | 14.35 | 14.06 | 14.34 | 12,836,541 | +0.15(+1.06%) |
Jan 15, 2020 | 14.07 | 14.25 | 13.92 | 14.19 | 13,176,363 | +0.27(+1.94%) |
Jan 14, 2020 | 13.71 | 13.95 | 13.68 | 13.92 | 12,696,753 | +0.11(+0.80%) |
Jan 13, 2020 | 14.09 | 14.09 | 13.82 | 13.81 | 10,610,030 | -0.34(-2.41%) |
Jan 10, 2020 | 14.01 | 14.24 | 13.95 | 14.15 | 10,554,514 | +0.20(+1.42%) |
Jan 09, 2020 | 13.97 | 14.11 | 13.84 | 13.95 | 14,554,935 | -0.17(-1.23%) |
Jan 08, 2020 | 14.67 | 14.67 | 14.04 | 14.13 | 18,395,268 | -0.52(-3.52%) |
Jan 07, 2020 | 14.58 | 14.69 | 14.37 | 14.64 | 15,255,663 | +0.06(+0.43%) |
Jan 06, 2020 | 15.05 | 15.07 | 14.56 | 14.58 | 18,020,230 | -0.14(-0.97%) |
Jan 03, 2020 | 15.01 | 15.03 | 14.61 | 14.72 | 17,359,122 | +0.06(+0.43%) |
Jan 02, 2020 | 14.83 | 14.91 | 14.56 | 14.66 | 8,952,536 | -0.08(-0.54%) |
Dec 31, 2019 | 14.86 | 14.93 | 14.67 | 14.74 | 11,621,105 | -0.02(-0.11%) |
Dec 30, 2019 | 14.59 | 14.80 | 14.53 | 14.75 | 12,060,930 | +0.19(+1.31%) |
Dec 27, 2019 | 14.52 | 14.65 | 14.41 | 14.56 | 11,413,085 | +0.01(+0.05%) |
Dec 26, 2019 | 14.67 | 14.71 | 14.43 | 14.55 | 11,823,341 | +0.04(+0.27%) |
Dec 24, 2019 | 14.11 | 14.52 | 14.08 | 14.51 | 10,311,299 | +0.44(+3.10%) |
Dec 23, 2019 | 13.94 | 14.13 | 13.86 | 14.08 | 10,891,880 | +0.25(+1.78%) |
Dec 20, 2019 | 13.99 | 14.09 | 13.80 | 13.83 | 11,456,859 | -0.21(-1.47%) |
Dec 19, 2019 | 14.21 | 14.27 | 13.91 | 14.04 | 10,572,200 | -0.17(-1.23%) |
Dec 18, 2019 | 13.86 | 14.22 | 13.80 | 14.21 | 20,106,610 | +0.43(+3.10%) |
Dec 17, 2019 | 13.75 | 13.89 | 13.71 | 13.79 | 12,263,937 | -0.02(-0.17%) |
Dec 16, 2019 | 14.02 | 14.02 | 13.67 | 13.81 | 9,856,498 | -0.13(-0.91%) |
Dec 13, 2019 | 13.83 | 14.01 | 13.73 | 13.94 | 13,527,974 | +0.02(+0.11%) |
Dec 12, 2019 | 14.11 | 14.25 | 13.75 | 13.92 | 15,382,463 | -0.05(-0.34%) |
Dec 11, 2019 | 13.70 | 14.09 | 13.67 | 13.97 | 18,468,818 | +0.38(+2.80%) |
Dec 10, 2019 | 13.44 | 13.61 | 13.41 | 13.59 | 15,950,870 | +0.23(+1.72%) |
Dec 09, 2019 | 13.48 | 13.63 | 13.30 | 13.36 | 11,286,015 | -0.03(-0.24%) |
Dec 06, 2019 | 13.39 | 13.56 | 13.33 | 13.39 | 10,330,726 | -0.21(-1.57%) |
Dec 05, 2019 | 13.57 | 13.72 | 13.52 | 13.60 | 10,959,401 | +0.10(+0.76%) |
Dec 04, 2019 | 13.67 | 13.78 | 13.48 | 13.50 | 12,780,147 | -0.20(-1.45%) |
Dec 03, 2019 | 13.70 | 14.10 | 13.63 | 13.70 | 21,398,854 | +0.31(+2.31%) |
Dec 02, 2019 | 13.29 | 13.49 | 13.26 | 13.39 | 14,640,029 | +0.07(+0.54%) |
Nov 29, 2019 | 13.29 | 13.37 | 13.19 | 13.32 | 6,958,130 | +0.08(+0.60%) |
Nov 27, 2019 | 13.25 | 13.29 | 13.11 | 13.24 | 8,235,011 | -0.03(-0.26%) |
Nov 26, 2019 | 12.93 | 13.31 | 12.88 | 13.27 | 12,824,916 | +0.34(+2.62%) |
Nov 25, 2019 | 12.93 | 13.14 | 12.83 | 12.93 | 11,001,994 | -0.05(-0.36%) |
Nov 22, 2019 | 13.18 | 13.19 | 12.97 | 12.98 | 9,161,399 | -0.12(-0.90%) |
Nov 21, 2019 | 13.38 | 13.47 | 13.04 | 13.10 | 13,540,521 | -0.28(-2.06%) |
Nov 20, 2019 | 13.42 | 13.56 | 13.23 | 13.38 | 12,906,856 | -0.05(-0.35%) |
Nov 19, 2019 | 13.23 | 13.50 | 13.23 | 13.42 | 12,008,395 | +0.13(+0.95%) |
Nov 18, 2019 | 13.03 | 13.36 | 13.00 | 13.30 | 15,530,637 | +0.25(+1.93%) |
Nov 15, 2019 | 13.06 | 13.16 | 12.99 | 13.04 | 10,096,314 | -0.07(-0.54%) |
Nov 14, 2019 | 13.23 | 13.27 | 13.08 | 13.12 | 10,551,191 | +0.00(+0.00%) |
Nov 13, 2019 | 13.07 | 13.23 | 13.07 | 13.12 | 15,679,576 | +0.17(+1.34%) |
Nov 12, 2019 | 12.87 | 13.00 | 12.65 | 12.94 | 15,160,533 | +0.05(+0.37%) |
Nov 11, 2019 | 12.86 | 13.04 | 12.85 | 12.89 | 12,394,305 | +0.01(+0.06%) |
Nov 08, 2019 | 12.78 | 13.01 | 12.70 | 12.89 | 18,185,482 | +0.01(+0.06%) |
Nov 07, 2019 | 13.30 | 13.30 | 12.75 | 12.88 | 20,056,500 | -0.43(-3.20%) |
Nov 06, 2019 | 13.30 | 13.51 | 13.21 | 13.30 | 16,846,314 | +0.28(+2.18%) |
Nov 05, 2019 | 12.86 | 13.06 | 12.74 | 13.02 | 22,862,382 | -0.08(-0.60%) |
Nov 04, 2019 | 13.32 | 13.41 | 13.09 | 13.10 | 15,954,780 | -0.29(-2.18%) |